SM Life Design Group Co., Ltd. (KOSDAQ:063440)
South Korea
· Delayed Price · Currency is KRW 1,441.00
-58.00 (-3.87%)
At close: Mar 9, 2026
SM Life Design Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,445.00 | 1,472.00 | 1,422.00 | 1,425.00 | 1,425.00 | -1.11% | 126,050 |
| Mar 9, 2026 | 1,420.00 | 1,494.00 | 1,405.00 | 1,441.00 | 1,441.00 | -3.87% | 132,211 |
| Mar 6, 2026 | 1,471.00 | 1,506.00 | 1,450.00 | 1,499.00 | 1,499.00 | 1.08% | 111,697 |
| Mar 5, 2026 | 1,432.00 | 1,500.00 | 1,432.00 | 1,483.00 | 1,483.00 | 6.54% | 176,099 |
| Mar 4, 2026 | 1,520.00 | 1,520.00 | 1,385.00 | 1,392.00 | 1,392.00 | -8.42% | 527,054 |
| Mar 3, 2026 | 1,535.00 | 1,553.00 | 1,520.00 | 1,520.00 | 1,520.00 | -1.75% | 225,101 |
| Feb 27, 2026 | 1,545.00 | 1,563.00 | 1,536.00 | 1,547.00 | 1,547.00 | -1.09% | 174,449 |
| Feb 26, 2026 | 1,625.00 | 1,625.00 | 1,561.00 | 1,564.00 | 1,564.00 | -3.40% | 379,241 |
| Feb 25, 2026 | 1,669.00 | 1,669.00 | 1,610.00 | 1,619.00 | 1,619.00 | -2.47% | 235,960 |
| Feb 24, 2026 | 1,665.00 | 1,670.00 | 1,636.00 | 1,660.00 | 1,660.00 | 0.18% | 252,586 |
| Feb 23, 2026 | 1,674.00 | 1,675.00 | 1,635.00 | 1,657.00 | 1,657.00 | 0.12% | 180,648 |
| Feb 20, 2026 | 1,632.00 | 1,667.00 | 1,630.00 | 1,655.00 | 1,655.00 | 0.49% | 164,577 |
| Feb 19, 2026 | 1,628.00 | 1,649.00 | 1,611.00 | 1,647.00 | 1,647.00 | 0.86% | 130,710 |
| Feb 13, 2026 | 1,648.00 | 1,655.00 | 1,610.00 | 1,633.00 | 1,633.00 | -1.33% | 123,944 |
| Feb 12, 2026 | 1,665.00 | 1,676.00 | 1,645.00 | 1,655.00 | 1,655.00 | -0.54% | 92,217 |
| Feb 11, 2026 | 1,662.00 | 1,698.00 | 1,631.00 | 1,664.00 | 1,664.00 | 0.97% | 151,000 |
| Feb 10, 2026 | 1,629.00 | 1,656.00 | 1,628.00 | 1,648.00 | 1,648.00 | 0.37% | 90,557 |
| Feb 9, 2026 | 1,638.00 | 1,651.00 | 1,614.00 | 1,642.00 | 1,642.00 | 1.23% | 148,889 |
| Feb 6, 2026 | 1,620.00 | 1,642.00 | 1,571.00 | 1,622.00 | 1,622.00 | - | 172,949 |
| Feb 5, 2026 | 1,643.00 | 1,688.00 | 1,621.00 | 1,622.00 | 1,622.00 | -2.05% | 197,389 |
| Feb 4, 2026 | 1,630.00 | 1,667.00 | 1,564.00 | 1,656.00 | 1,656.00 | 0.79% | 209,996 |
| Feb 3, 2026 | 1,623.00 | 1,643.00 | 1,616.00 | 1,643.00 | 1,643.00 | 2.69% | 121,064 |
| Feb 2, 2026 | 1,665.00 | 1,679.00 | 1,570.00 | 1,600.00 | 1,600.00 | -4.99% | 460,291 |
| Jan 30, 2026 | 1,713.00 | 1,713.00 | 1,675.00 | 1,684.00 | 1,684.00 | -1.12% | 253,747 |
| Jan 29, 2026 | 1,725.00 | 1,726.00 | 1,682.00 | 1,703.00 | 1,703.00 | -1.28% | 317,663 |
| Jan 28, 2026 | 1,721.00 | 1,746.00 | 1,720.00 | 1,725.00 | 1,725.00 | -0.12% | 230,909 |
| Jan 27, 2026 | 1,732.00 | 1,732.00 | 1,707.00 | 1,727.00 | 1,727.00 | 0.35% | 234,996 |
| Jan 26, 2026 | 1,739.00 | 1,747.00 | 1,705.00 | 1,721.00 | 1,721.00 | -0.41% | 236,482 |
| Jan 23, 2026 | 1,740.00 | 1,743.00 | 1,708.00 | 1,728.00 | 1,728.00 | -0.69% | 150,588 |
| Jan 22, 2026 | 1,711.00 | 1,744.00 | 1,695.00 | 1,740.00 | 1,740.00 | 1.69% | 193,758 |
| Jan 21, 2026 | 1,740.00 | 1,740.00 | 1,699.00 | 1,711.00 | 1,711.00 | -2.06% | 193,924 |
| Jan 20, 2026 | 1,737.00 | 1,761.00 | 1,711.00 | 1,747.00 | 1,747.00 | 0.58% | 163,848 |
| Jan 19, 2026 | 1,737.00 | 1,749.00 | 1,712.00 | 1,737.00 | 1,737.00 | - | 128,536 |
| Jan 16, 2026 | 1,760.00 | 1,760.00 | 1,700.00 | 1,737.00 | 1,737.00 | -1.31% | 184,682 |
| Jan 15, 2026 | 1,764.00 | 1,764.00 | 1,700.00 | 1,760.00 | 1,760.00 | 0.63% | 147,310 |
| Jan 14, 2026 | 1,760.00 | 1,782.00 | 1,748.00 | 1,749.00 | 1,749.00 | -0.63% | 118,841 |
| Jan 13, 2026 | 1,785.00 | 1,785.00 | 1,740.00 | 1,760.00 | 1,760.00 | -1.40% | 221,606 |
| Jan 12, 2026 | 1,829.00 | 1,829.00 | 1,778.00 | 1,785.00 | 1,785.00 | -0.94% | 234,499 |
| Jan 9, 2026 | 1,800.00 | 1,825.00 | 1,798.00 | 1,802.00 | 1,802.00 | -0.44% | 157,209 |
| Jan 8, 2026 | 1,809.00 | 1,826.00 | 1,791.00 | 1,810.00 | 1,810.00 | -0.28% | 207,193 |
| Jan 7, 2026 | 1,789.00 | 1,842.00 | 1,789.00 | 1,815.00 | 1,815.00 | 0.22% | 344,789 |
| Jan 6, 2026 | 1,823.00 | 1,838.00 | 1,786.00 | 1,811.00 | 1,811.00 | -0.66% | 314,049 |
| Jan 5, 2026 | 1,892.00 | 1,918.00 | 1,809.00 | 1,823.00 | 1,823.00 | -3.60% | 558,738 |
| Jan 2, 2026 | 1,934.00 | 1,950.00 | 1,862.00 | 1,891.00 | 1,891.00 | 0.32% | 889,113 |
| Dec 30, 2025 | 1,830.00 | 2,010.00 | 1,824.00 | 1,885.00 | 1,885.00 | 3.01% | 3,650,906 |
| Dec 29, 2025 | 1,810.00 | 1,848.00 | 1,783.00 | 1,830.00 | 1,830.00 | 0.44% | 475,324 |
| Dec 26, 2025 | 1,824.00 | 1,829.00 | 1,791.00 | 1,822.00 | 1,822.00 | -0.05% | 226,261 |
| Dec 24, 2025 | 1,800.00 | 1,844.00 | 1,800.00 | 1,823.00 | 1,823.00 | 1.22% | 252,062 |
| Dec 23, 2025 | 1,776.00 | 1,816.00 | 1,776.00 | 1,801.00 | 1,801.00 | 0.67% | 257,227 |
| Dec 22, 2025 | 1,809.00 | 1,825.00 | 1,783.00 | 1,789.00 | 1,789.00 | -1.70% | 433,866 |
| Dec 19, 2025 | 1,811.00 | 1,831.00 | 1,801.00 | 1,820.00 | 1,820.00 | 0.50% | 225,426 |
| Dec 18, 2025 | 1,824.00 | 1,825.00 | 1,795.00 | 1,811.00 | 1,811.00 | -0.88% | 274,611 |
| Dec 17, 2025 | 1,805.00 | 1,840.00 | 1,805.00 | 1,827.00 | 1,827.00 | -0.16% | 294,747 |
| Dec 16, 2025 | 1,851.00 | 1,881.00 | 1,821.00 | 1,830.00 | 1,830.00 | -1.03% | 388,129 |
| Dec 15, 2025 | 1,860.00 | 1,878.00 | 1,791.00 | 1,849.00 | 1,849.00 | -1.28% | 501,225 |
| Dec 12, 2025 | 1,861.00 | 1,893.00 | 1,791.00 | 1,873.00 | 1,873.00 | 0.97% | 694,940 |
| Dec 11, 2025 | 1,860.00 | 1,913.00 | 1,834.00 | 1,855.00 | 1,855.00 | -0.54% | 984,918 |
| Dec 10, 2025 | 1,909.00 | 1,918.00 | 1,758.00 | 1,865.00 | 1,865.00 | -2.30% | 943,626 |
| Dec 9, 2025 | 1,885.00 | 1,926.00 | 1,875.00 | 1,909.00 | 1,909.00 | 0.90% | 224,496 |
| Dec 8, 2025 | 2,020.00 | 2,020.00 | 1,867.00 | 1,892.00 | 1,892.00 | -5.26% | 1,248,470 |
| Dec 5, 2025 | 2,045.00 | 2,095.00 | 1,976.00 | 1,997.00 | 1,997.00 | -2.35% | 709,438 |
| Dec 4, 2025 | 2,000.00 | 2,055.00 | 1,991.00 | 2,045.00 | 2,045.00 | 0.99% | 287,171 |
| Dec 3, 2025 | 2,065.00 | 2,075.00 | 1,998.00 | 2,025.00 | 2,025.00 | -1.70% | 460,097 |
| Dec 2, 2025 | 2,050.00 | 2,140.00 | 2,015.00 | 2,060.00 | 2,060.00 | -0.96% | 516,809 |
| Dec 1, 2025 | 2,100.00 | 2,130.00 | 2,050.00 | 2,080.00 | 2,080.00 | - | 656,684 |
| Nov 28, 2025 | 1,950.00 | 2,095.00 | 1,922.00 | 2,080.00 | 2,080.00 | 6.78% | 1,644,951 |
| Nov 27, 2025 | 1,915.00 | 1,960.00 | 1,882.00 | 1,948.00 | 1,948.00 | 1.35% | 555,504 |
| Nov 26, 2025 | 1,819.00 | 1,922.00 | 1,819.00 | 1,922.00 | 1,922.00 | 5.95% | 802,103 |
| Nov 25, 2025 | 1,916.00 | 1,930.00 | 1,798.00 | 1,814.00 | 1,814.00 | -4.83% | 1,180,390 |
| Nov 24, 2025 | 1,740.00 | 1,932.00 | 1,740.00 | 1,906.00 | 1,906.00 | 10.17% | 4,242,738 |
| Nov 21, 2025 | 1,730.00 | 1,744.00 | 1,681.00 | 1,730.00 | 1,730.00 | -0.57% | 858,408 |
| Nov 20, 2025 | 1,670.00 | 1,760.00 | 1,666.00 | 1,740.00 | 1,740.00 | 4.19% | 521,783 |
| Nov 19, 2025 | 1,655.00 | 1,673.00 | 1,636.00 | 1,670.00 | 1,670.00 | 1.46% | 260,332 |
| Nov 18, 2025 | 1,627.00 | 1,666.00 | 1,626.00 | 1,646.00 | 1,646.00 | 1.17% | 346,262 |
| Nov 17, 2025 | 1,642.00 | 1,667.00 | 1,625.00 | 1,627.00 | 1,627.00 | -0.91% | 159,601 |
| Nov 14, 2025 | 1,656.00 | 1,670.00 | 1,642.00 | 1,642.00 | 1,642.00 | -1.74% | 163,842 |
| Nov 13, 2025 | 1,678.00 | 1,680.00 | 1,655.00 | 1,671.00 | 1,671.00 | -1.24% | 228,166 |
| Nov 12, 2025 | 1,694.00 | 1,715.00 | 1,672.00 | 1,692.00 | 1,692.00 | -0.12% | 290,872 |
| Nov 11, 2025 | 1,765.00 | 1,765.00 | 1,671.00 | 1,694.00 | 1,694.00 | -2.42% | 373,353 |
| Nov 10, 2025 | 1,689.00 | 1,740.00 | 1,680.00 | 1,736.00 | 1,736.00 | 2.78% | 504,551 |
| Nov 7, 2025 | 1,687.00 | 1,734.00 | 1,671.00 | 1,689.00 | 1,689.00 | -1.17% | 297,952 |
| Nov 6, 2025 | 1,672.00 | 1,735.00 | 1,670.00 | 1,709.00 | 1,709.00 | 2.21% | 526,914 |
| Nov 5, 2025 | 1,655.00 | 1,682.00 | 1,595.00 | 1,672.00 | 1,672.00 | 1.03% | 297,969 |
| Nov 4, 2025 | 1,666.00 | 1,670.00 | 1,644.00 | 1,655.00 | 1,655.00 | -0.66% | 211,736 |
| Nov 3, 2025 | 1,760.00 | 1,775.00 | 1,650.00 | 1,666.00 | 1,666.00 | -2.00% | 541,324 |
| Oct 31, 2025 | 1,652.00 | 1,736.00 | 1,652.00 | 1,700.00 | 1,700.00 | 2.97% | 365,732 |
| Oct 30, 2025 | 1,703.00 | 1,718.00 | 1,651.00 | 1,651.00 | 1,651.00 | -3.05% | 231,878 |
| Oct 29, 2025 | 1,727.00 | 1,729.00 | 1,699.00 | 1,703.00 | 1,703.00 | -1.33% | 210,039 |
| Oct 28, 2025 | 1,727.00 | 1,759.00 | 1,700.00 | 1,726.00 | 1,726.00 | 0.35% | 257,133 |
| Oct 27, 2025 | 1,691.00 | 1,738.00 | 1,690.00 | 1,720.00 | 1,720.00 | 1.12% | 450,482 |
| Oct 24, 2025 | 1,680.00 | 1,736.00 | 1,672.00 | 1,701.00 | 1,701.00 | 2.72% | 532,186 |
| Oct 23, 2025 | 1,663.00 | 1,675.00 | 1,650.00 | 1,656.00 | 1,656.00 | -0.42% | 548,638 |
| Oct 22, 2025 | 1,666.00 | 1,695.00 | 1,640.00 | 1,663.00 | 1,663.00 | -0.18% | 1,127,187 |
| Oct 21, 2025 | 1,627.00 | 2,070.00 | 1,609.00 | 1,666.00 | 1,666.00 | 2.40% | 25,889,620 |
| Oct 20, 2025 | 1,604.00 | 1,653.00 | 1,604.00 | 1,627.00 | 1,627.00 | 1.43% | 102,205 |
| Oct 17, 2025 | 1,650.00 | 1,650.00 | 1,602.00 | 1,604.00 | 1,604.00 | -3.26% | 161,083 |
| Oct 16, 2025 | 1,683.00 | 1,694.00 | 1,653.00 | 1,658.00 | 1,658.00 | -1.72% | 105,330 |
| Oct 15, 2025 | 1,673.00 | 1,695.00 | 1,655.00 | 1,687.00 | 1,687.00 | 0.84% | 110,692 |
| Oct 14, 2025 | 1,700.00 | 1,706.00 | 1,640.00 | 1,673.00 | 1,673.00 | -1.59% | 280,167 |
| Oct 13, 2025 | 1,653.00 | 1,720.00 | 1,653.00 | 1,700.00 | 1,700.00 | 0.06% | 209,700 |